Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.58-2.03 (-5.26%)
At close: 4:02PM EDT
36.64 +0.06 (+0.16%)
After hours: 07:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202136.5536.9336.0336.5836.5812,074,000
Oct 25, 202138.4038.9038.1738.6138.616,831,900
Oct 22, 202138.4438.6537.9338.2338.233,274,200
Oct 21, 202138.1338.4937.9938.4638.462,665,100
Oct 20, 202138.0138.5137.8638.3338.332,455,600
Oct 19, 202138.0638.1937.7237.9137.912,649,000
Oct 18, 202137.7038.0137.4337.8237.822,183,000
Oct 15, 202137.9038.2637.7537.9537.952,866,900
Oct 14, 202137.2237.8937.1037.6937.693,694,500
Oct 13, 202136.5236.9236.2336.8536.853,357,900
Oct 12, 202136.9137.0436.3436.4236.422,530,800
Oct 11, 202137.1537.6136.8936.9236.924,984,900
Oct 08, 202137.2237.6937.0437.1637.164,493,800
Oct 07, 202136.7737.2736.6036.9436.942,837,400
Oct 06, 202136.6236.8335.9736.3736.374,537,200
Oct 05, 202136.5137.2136.3636.9036.903,364,400
Oct 04, 202136.8237.2836.3336.5636.562,834,500
Oct 01, 202136.7837.2136.2236.9836.983,663,900
Sep 30, 202137.2937.4736.4836.4936.495,332,500
Sep 29, 202137.6537.8836.9737.1337.134,444,100
Sep 28, 202138.4338.5637.5337.6137.614,535,800
Sep 27, 202138.3538.8138.2738.4838.483,559,600
Sep 24, 202137.6738.6237.5638.3938.396,287,900
Sep 23, 202137.5637.9237.5337.7937.794,178,200
Sep 22, 202137.5937.6937.1337.3237.325,101,300
Sep 21, 202138.1238.2137.2837.3137.313,985,400
Sep 20, 202137.7838.0437.3737.9937.994,303,300
Sep 17, 202138.5838.7038.2438.3938.398,691,700
Sep 16, 202138.5438.9938.5138.8438.844,353,000
Sep 15, 202138.3238.8237.9738.6438.643,777,700
Sep 14, 202139.1339.1338.1238.2638.263,866,000
Sep 13, 202139.1739.4638.6738.9538.953,727,900
Sep 10, 202138.7639.0238.4738.8338.834,059,000
Sep 09, 202138.8839.2038.5338.6138.614,182,700
Sep 08, 202139.4539.5138.7538.9838.985,679,200
Sep 07, 202139.2239.6639.0039.5539.555,241,400
Sep 03, 202139.6439.8739.4939.4939.492,787,500
Sep 02, 202139.3639.6438.9939.6039.604,365,500
Sep 01, 202139.9840.0039.0639.1639.166,171,000
Aug 31, 202140.1440.3839.8139.9939.997,084,400
Aug 30, 202140.7440.7440.0440.0640.062,628,600
Aug 30, 20210.24 Dividend
Aug 27, 202140.1940.9140.1940.7540.512,333,600
Aug 26, 202140.9941.1440.1740.1939.953,841,800
Aug 25, 202140.4140.9240.3840.8240.583,380,200
Aug 24, 202140.6340.7540.3540.4940.254,560,900
Aug 23, 202140.3540.6339.8340.4140.175,419,700
Aug 20, 202140.6041.1740.1040.1739.937,404,600
Aug 19, 202140.1341.0140.0740.8940.654,419,800
Aug 18, 202140.2441.0640.1040.5940.355,548,300
Aug 17, 202140.0040.5339.8740.3740.135,330,500
Aug 16, 202140.1740.4139.9840.3940.151,861,400
Aug 13, 202140.3240.4240.1240.3140.072,063,800
Aug 12, 202140.8940.9840.1640.3640.122,435,300
Aug 11, 202141.0041.0340.5740.9440.702,547,400
Aug 10, 202140.9040.9640.5640.9240.683,654,100
Aug 09, 202140.9640.9840.5140.7540.512,131,700
Aug 06, 202141.0241.2040.7440.9240.683,584,800
Aug 05, 202141.4741.5940.8140.8940.654,570,600
Aug 04, 202141.5141.7841.3341.5941.353,160,700
Aug 03, 202141.2541.8840.7941.7041.453,047,300
Aug 02, 202142.1142.5641.0741.1040.864,090,000
Jul 30, 202141.6342.0841.5641.8641.613,237,400
Jul 29, 202141.2542.0441.1641.8241.573,680,600
Jul 28, 202140.6441.1040.5140.8440.603,639,600
Jul 27, 202140.1940.8939.2240.5240.287,221,400
Jul 26, 202141.1841.5441.0141.0640.824,994,500
Jul 23, 202140.8341.3140.6541.2240.983,827,400
Jul 22, 202140.9140.9340.3340.4340.192,331,400
Jul 21, 202140.3540.8940.2540.8640.623,620,200
Jul 20, 202139.5740.3439.4540.1139.874,322,100
Jul 19, 202139.0139.4338.7739.3339.104,240,800
Jul 16, 202140.8540.8539.8039.8239.593,070,100
Jul 15, 202140.3640.8240.3440.5740.332,329,200
Jul 14, 202140.8841.2540.5140.7640.522,681,200
Jul 13, 202140.6340.7340.1640.5740.333,265,100
Jul 12, 202141.0941.3540.8240.9240.682,889,200
Jul 09, 202140.5941.1140.4941.0340.792,882,200
Jul 08, 202139.8540.4439.6240.1039.862,778,600
Jul 07, 202140.4440.8340.3240.6540.412,890,200
Jul 06, 202141.0041.1240.0240.4240.183,650,400
Jul 02, 202141.1941.3240.9841.2040.961,957,200
Jul 01, 202141.0041.0940.7441.0840.843,027,600
Jun 30, 202140.8341.0140.6540.9040.663,385,000
Jun 29, 202141.0141.3340.8040.8540.613,205,700
Jun 28, 202141.1641.2240.7340.9940.752,693,900
Jun 25, 202141.2041.3740.8140.9040.669,508,500
Jun 24, 202141.1341.2340.5741.0040.763,858,800
Jun 23, 202140.2340.9840.0240.8640.627,251,300
Jun 22, 202139.5840.4739.4540.1539.917,767,900
Jun 21, 202138.8739.6138.8739.3939.164,102,900
Jun 18, 202138.9339.2938.5238.7038.478,693,300
Jun 17, 202140.2040.2639.0339.3239.095,104,100
Jun 16, 202140.9541.0240.2140.3540.116,114,800
Jun 15, 202141.5441.6640.8841.0240.785,329,900
Jun 14, 202142.8042.9241.1541.4641.2210,490,100
Jun 11, 202143.0543.2942.9643.1642.913,473,900
Jun 10, 202143.0343.4843.0143.0442.793,374,600
Jun 09, 202143.1643.2042.7142.7642.514,892,300
Jun 08, 202142.8643.3442.7343.0142.765,256,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement